5.79
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 5.50 | 5.62 | 5.50 | 5.55 | 962.0K |
| 09:35 | 5.55 | 5.62 | 5.52 | 5.56 | 821.7K |
| 09:40 | 5.55 | 5.60 | 5.53 | 5.60 | 437.8K |
| 09:45 | 5.59 | 5.69 | 5.59 | 5.64 | 1,069.5K |
| 09:50 | 5.64 | 5.67 | 5.64 | 5.64 | 209.8K |
| 09:55 | 5.65 | 5.69 | 5.65 | 5.68 | 337.4K |
| 10:00 | 5.66 | 5.69 | 5.66 | 5.67 | 262.2K |
| 10:05 | 5.67 | 5.69 | 5.67 | 5.68 | 178.5K |
| 10:10 | 5.68 | 5.68 | 5.66 | 5.67 | 67.8K |
| 10:15 | 5.67 | 5.69 | 5.66 | 5.69 | 202.3K |
| 10:20 | 5.69 | 5.74 | 5.68 | 5.70 | 724.2K |
| 10:25 | 5.71 | 5.72 | 5.70 | 5.70 | 128.1K |
| 10:30 | 5.71 | 5.72 | 5.69 | 5.72 | 119.8K |
| 10:35 | 5.72 | 5.72 | 5.70 | 5.70 | 77.7K |
| 10:40 | 5.70 | 5.71 | 5.70 | 5.71 | 17.7K |
| 10:45 | 5.70 | 5.70 | 5.69 | 5.70 | 71.6K |
| 10:50 | 5.70 | 5.71 | 5.70 | 5.71 | 40.4K |
| 10:55 | 5.71 | 5.71 | 5.70 | 5.70 | 36.7K |
| 11:00 | 5.70 | 5.70 | 5.69 | 5.69 | 219.9K |
| 11:05 | 5.69 | 5.69 | 5.68 | 5.68 | 106.9K |
| 11:10 | 5.68 | 5.69 | 5.68 | 5.68 | 24.1K |
| 11:15 | 5.68 | 5.69 | 5.68 | 5.68 | 103.0K |
| 11:20 | 5.68 | 5.68 | 5.67 | 5.68 | 81.6K |
| 11:25 | 5.67 | 5.68 | 5.67 | 5.68 | 45.0K |
| 13:00 | 5.68 | 5.69 | 5.68 | 5.69 | 145.1K |
| 13:05 | 5.68 | 5.69 | 5.67 | 5.68 | 83.7K |
| 13:10 | 5.68 | 5.69 | 5.68 | 5.68 | 160.8K |
| 13:15 | 5.68 | 5.68 | 5.67 | 5.68 | 31.8K |
| 13:20 | 5.68 | 5.69 | 5.67 | 5.68 | 110.2K |
| 13:25 | 5.68 | 5.68 | 5.67 | 5.68 | 49.0K |
| 13:30 | 5.68 | 5.68 | 5.66 | 5.67 | 57.7K |
| 13:35 | 5.67 | 5.68 | 5.67 | 5.67 | 62.7K |
| 13:40 | 5.67 | 5.67 | 5.66 | 5.67 | 98.7K |
| 13:45 | 5.67 | 5.68 | 5.65 | 5.65 | 81.6K |
| 13:50 | 5.65 | 5.66 | 5.65 | 5.65 | 72.1K |
| 13:55 | 5.65 | 5.66 | 5.65 | 5.65 | 43.3K |
| 14:00 | 5.66 | 5.66 | 5.63 | 5.63 | 101.4K |
| 14:05 | 5.63 | 5.64 | 5.61 | 5.62 | 110.8K |
| 14:10 | 5.64 | 5.64 | 5.62 | 5.62 | 66.9K |
| 14:15 | 5.63 | 5.63 | 5.61 | 5.61 | 193.7K |
| 14:20 | 5.61 | 5.61 | 5.57 | 5.58 | 446.8K |
| 14:25 | 5.58 | 5.60 | 5.58 | 5.59 | 148.8K |
| 14:30 | 5.60 | 5.60 | 5.59 | 5.60 | 170.2K |
| 14:35 | 5.61 | 5.61 | 5.60 | 5.60 | 58.5K |
| 14:40 | 5.61 | 5.63 | 5.60 | 5.63 | 219.9K |
| 14:45 | 5.62 | 5.63 | 5.62 | 5.63 | 161.7K |
| 14:50 | 5.63 | 5.64 | 5.62 | 5.62 | 67.8K |
| 14:55 | 5.63 | 5.63 | 5.62 | 5.63 | 66.5K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-26 | 5.72 | 5.99 | 5.72 | 5.79 | 11.8M |
| 2025-09-25 | 5.59 | 5.76 | 5.45 | 5.72 | 12.1M |
| 2025-09-24 | 5.54 | 5.66 | 5.34 | 5.59 | 9.0M |
| 2025-09-23 | 5.64 | 5.73 | 5.46 | 5.53 | 8.9M |
| 2025-09-22 | 5.50 | 5.74 | 5.50 | 5.63 | 9.3M |
| 2025-09-19 | 5.48 | 5.63 | 5.38 | 5.51 | 8.1M |
| 2025-09-18 | 5.61 | 5.67 | 5.50 | 5.52 | 13.3M |
| 2025-09-17 | 5.60 | 5.79 | 5.55 | 5.75 | 16.8M |
| 2025-09-16 | 5.68 | 5.70 | 5.42 | 5.51 | 17.9M |
| 2025-09-15 | 5.46 | 5.71 | 5.46 | 5.71 | 20.0M |
| 2025-09-12 | 5.18 | 5.44 | 5.15 | 5.44 | 14.3M |
| 2025-09-11 | 5.24 | 5.36 | 5.00 | 5.18 | 12.7M |
| 2025-09-10 | 4.94 | 5.23 | 4.94 | 5.20 | 10.8M |
| 2025-09-09 | 4.83 | 5.03 | 4.81 | 5.00 | 13.5M |
| 2025-09-08 | 4.56 | 4.85 | 4.56 | 4.83 | 12.0M |
| 2025-09-05 | 4.73 | 4.82 | 4.57 | 4.62 | 11.1M |
| 2025-09-04 | 4.80 | 4.93 | 4.66 | 4.73 | 15.7M |
| 2025-09-03 | 4.51 | 4.77 | 4.51 | 4.77 | 14.1M |
| 2025-09-02 | 4.40 | 4.54 | 4.18 | 4.54 | 19.6M |
| 2025-09-01 | 4.65 | 4.68 | 4.40 | 4.40 | 15.9M |
| 2025-08-29 | 4.58 | 4.73 | 4.55 | 4.63 | 14.2M |
| 2025-08-28 | 4.70 | 4.80 | 4.53 | 4.56 | 25.3M |
| 2025-08-27 | 5.03 | 5.24 | 4.77 | 4.77 | 36.6M |
| 2025-08-26 | 4.80 | 5.02 | 4.71 | 5.02 | 15.5M |
| 2025-08-25 | 4.61 | 4.78 | 4.61 | 4.78 | 24.4M |
| 2025-08-22 | 4.53 | 4.73 | 4.47 | 4.55 | 35.5M |
| 2025-08-21 | 4.50 | 4.65 | 4.50 | 4.60 | 30.4M |
| 2025-08-20 | 4.37 | 4.50 | 4.10 | 4.43 | 40.8M |
| 2025-08-19 | 4.14 | 4.32 | 4.11 | 4.32 | 14.2M |
| 2025-08-18 | 4.10 | 4.15 | 4.03 | 4.11 | 30.7M |
| 2025-08-15 | 3.79 | 3.95 | 3.77 | 3.95 | 11.9M |
| 2025-08-14 | 3.74 | 3.84 | 3.71 | 3.76 | 16.7M |
| 2025-08-13 | 3.69 | 3.89 | 3.62 | 3.83 | 23.7M |
| 2025-08-12 | 3.55 | 3.72 | 3.50 | 3.70 | 24.1M |
| 2025-08-11 | 3.55 | 3.66 | 3.48 | 3.54 | 27.0M |
| 2025-08-08 | 3.35 | 3.50 | 3.33 | 3.50 | 19.3M |
| 2025-08-07 | 3.36 | 3.39 | 3.33 | 3.33 | 8.6M |
| 2025-08-06 | 3.30 | 3.42 | 3.29 | 3.36 | 9.7M |
| 2025-08-05 | 3.27 | 3.33 | 3.24 | 3.30 | 9.0M |
| 2025-08-04 | 3.17 | 3.28 | 3.13 | 3.27 | 8.8M |
| 2025-08-01 | 3.21 | 3.31 | 3.16 | 3.17 | 8.6M |
| 2025-07-31 | 3.10 | 3.23 | 3.10 | 3.18 | 11.2M |
| 2025-07-30 | 3.35 | 3.36 | 3.15 | 3.16 | 28.5M |
| 2025-07-29 | 3.36 | 3.44 | 3.27 | 3.32 | 12.7M |
| 2025-07-28 | 3.32 | 3.40 | 3.30 | 3.35 | 12.8M |
| 2025-07-25 | 3.18 | 3.34 | 3.14 | 3.33 | 18.3M |
| 2025-07-24 | 3.16 | 3.19 | 3.15 | 3.18 | 5.3M |
| 2025-07-23 | 3.22 | 3.22 | 3.16 | 3.17 | 5.5M |
| 2025-07-22 | 3.22 | 3.25 | 3.16 | 3.21 | 8.7M |
| 2025-07-21 | 3.15 | 3.24 | 3.13 | 3.22 | 14.1M |
| 2025-07-18 | 3.10 | 3.15 | 3.07 | 3.12 | 7.9M |
| 2025-07-17 | 3.13 | 3.17 | 3.10 | 3.12 | 12.4M |
| 2025-07-16 | 3.03 | 3.12 | 3.02 | 3.11 | 9.7M |
| 2025-07-15 | 3.08 | 3.09 | 3.00 | 3.02 | 14.3M |
| 2025-07-14 | 3.16 | 3.17 | 3.08 | 3.10 | 10.9M |
| 2025-07-11 | 3.19 | 3.21 | 3.14 | 3.16 | 18.1M |
| 2025-07-10 | 3.05 | 3.19 | 3.04 | 3.19 | 21.8M |
| 2025-07-09 | 3.07 | 3.08 | 3.02 | 3.04 | 8.1M |
| 2025-07-08 | 3.04 | 3.06 | 3.03 | 3.06 | 5.1M |
| 2025-07-07 | 3.02 | 3.05 | 3.00 | 3.04 | 8.1M |
| 2025-07-04 | 3.11 | 3.13 | 3.02 | 3.03 | 15.6M |
| 2025-07-03 | 3.05 | 3.15 | 3.05 | 3.14 | 13.0M |
| 2025-07-02 | 3.05 | 3.07 | 3.02 | 3.06 | 8.9M |
| 2025-07-01 | 3.05 | 3.07 | 3.01 | 3.06 | 9.6M |
| 2025-06-30 | 3.00 | 3.05 | 2.95 | 3.04 | 10.1M |
| 2025-06-27 | 3.02 | 3.06 | 2.98 | 3.02 | 9.6M |
| 2025-06-26 | 3.05 | 3.06 | 3.01 | 3.03 | 8.5M |
| 2025-06-25 | 3.15 | 3.15 | 3.02 | 3.05 | 15.7M |
| 2025-06-24 | 3.13 | 3.17 | 3.11 | 3.15 | 8.4M |
| 2025-06-23 | 3.06 | 3.14 | 3.04 | 3.11 | 12.7M |
| 2025-06-20 | 3.14 | 3.15 | 3.07 | 3.10 | 8.4M |
| 2025-06-19 | 3.27 | 3.28 | 3.13 | 3.14 | 13.7M |
| 2025-06-18 | 3.26 | 3.35 | 3.20 | 3.28 | 14.1M |
| 2025-06-17 | 3.28 | 3.37 | 3.23 | 3.24 | 15.6M |
| 2025-06-16 | 3.05 | 3.22 | 3.04 | 3.22 | 13.9M |
| 2025-06-13 | 3.19 | 3.19 | 3.06 | 3.07 | 12.1M |
| 2025-06-12 | 3.25 | 3.29 | 3.14 | 3.20 | 11.7M |
| 2025-06-11 | 3.24 | 3.31 | 3.21 | 3.26 | 13.2M |
| 2025-06-10 | 3.24 | 3.26 | 3.16 | 3.23 | 13.4M |
| 2025-06-09 | 3.13 | 3.24 | 3.13 | 3.24 | 11.5M |
| 2025-06-06 | 3.10 | 3.17 | 3.08 | 3.13 | 9.2M |
| 2025-06-05 | 3.11 | 3.13 | 3.06 | 3.09 | 10.3M |
| 2025-06-04 | 3.08 | 3.17 | 3.07 | 3.10 | 10.5M |
| 2025-06-03 | 3.17 | 3.18 | 3.06 | 3.06 | 14.7M |
| 2025-05-30 | 3.15 | 3.23 | 3.13 | 3.16 | 13.9M |
| 2025-05-29 | 3.26 | 3.38 | 3.17 | 3.17 | 27.5M |
| 2025-05-28 | 3.14 | 3.26 | 3.08 | 3.26 | 31.3M |
| 2025-05-27 | 2.98 | 3.13 | 2.96 | 3.10 | 20.1M |
| 2025-05-26 | 2.97 | 3.01 | 2.91 | 2.98 | 15.9M |
| 2025-05-23 | 3.09 | 3.12 | 2.95 | 2.97 | 25.4M |
| 2025-05-22 | 3.12 | 3.27 | 3.07 | 3.11 | 35.1M |
| 2025-05-21 | 3.02 | 3.11 | 2.98 | 3.11 | 18.5M |
| 2025-05-20 | 3.09 | 3.09 | 2.94 | 2.96 | 40.9M |
| 2025-05-19 | 2.91 | 2.94 | 2.85 | 2.94 | 10.8M |
| 2025-05-16 | 2.76 | 2.85 | 2.67 | 2.80 | 34.3M |
| 2025-05-15 | 2.72 | 2.76 | 2.68 | 2.76 | 38.4M |
| 2025-05-14 | 2.63 | 2.67 | 2.57 | 2.63 | 18.9M |
| 2025-05-13 | 2.65 | 2.73 | 2.61 | 2.64 | 33.4M |
| 2025-05-12 | 2.52 | 2.63 | 2.50 | 2.63 | 23.1M |
| 2025-05-09 | 2.48 | 2.57 | 2.44 | 2.50 | 23.0M |
| 2025-05-08 | 2.42 | 2.53 | 2.42 | 2.48 | 22.7M |
| 2025-05-07 | 2.43 | 2.46 | 2.39 | 2.42 | 23.5M |
| 2025-05-06 | 2.33 | 2.43 | 2.30 | 2.43 | 29.6M |
| 2025-04-30 | 2.25 | 2.37 | 2.25 | 2.31 | 29.1M |
| 2025-04-29 | 2.16 | 2.28 | 2.15 | 2.26 | 25.2M |
| 2025-04-28 | 2.26 | 2.27 | 2.15 | 2.17 | 33.1M |
| 2025-04-25 | 2.27 | 2.31 | 2.21 | 2.26 | 49.7M |
| 2025-04-24 | 2.30 | 2.45 | 2.30 | 2.33 | 64.3M |
| 2025-04-23 | 2.35 | 2.35 | 2.35 | 2.35 | 9.3M |
| 2025-04-21 | 2.37 | 2.51 | 2.36 | 2.47 | 31.7M |
| 2025-04-18 | 2.59 | 2.60 | 2.50 | 2.52 | 26.8M |
| 2025-04-17 | 2.74 | 2.77 | 2.51 | 2.61 | 63.5M |
| 2025-04-16 | 2.80 | 2.83 | 2.71 | 2.79 | 43.5M |
| 2025-04-15 | 2.71 | 2.83 | 2.63 | 2.80 | 42.6M |
| 2025-04-14 | 2.56 | 2.83 | 2.55 | 2.71 | 47.8M |
| 2025-04-11 | 2.51 | 2.59 | 2.48 | 2.57 | 24.7M |
| 2025-04-10 | 2.43 | 2.55 | 2.43 | 2.53 | 32.9M |
| 2025-04-09 | 2.32 | 2.44 | 2.14 | 2.41 | 29.5M |
| 2025-04-08 | 2.30 | 2.44 | 2.30 | 2.37 | 27.5M |
| 2025-04-07 | 2.51 | 2.52 | 2.39 | 2.39 | 28.7M |
| 2025-04-03 | 2.66 | 2.70 | 2.62 | 2.65 | 19.7M |
| 2025-04-02 | 2.67 | 2.72 | 2.63 | 2.67 | 22.5M |
| 2025-04-01 | 2.61 | 2.71 | 2.61 | 2.66 | 35.9M |
| 2025-03-31 | 2.68 | 2.68 | 2.56 | 2.61 | 47.7M |
| 2025-03-28 | 2.83 | 2.85 | 2.73 | 2.75 | 52.7M |
| 2025-03-27 | 2.90 | 2.95 | 2.82 | 2.83 | 91.8M |
| 2025-03-26 | 2.89 | 3.18 | 2.89 | 3.04 | 128.9M |
| 2025-03-25 | 3.21 | 3.21 | 3.21 | 3.21 | 8.9M |
| 2025-03-24 | 3.57 | 3.65 | 3.57 | 3.57 | 46.2M |
| 2025-03-21 | 3.96 | 3.97 | 3.83 | 3.97 | 152.3M |
| 2025-03-20 | 3.61 | 3.61 | 3.61 | 3.61 | 32.8M |
| 2025-03-19 | 2.98 | 3.28 | 2.96 | 3.28 | 41.6M |
| 2025-03-18 | 3.02 | 3.04 | 2.97 | 2.98 | 19.5M |
| 2025-03-17 | 2.98 | 3.04 | 2.98 | 3.00 | 21.3M |
| 2025-03-14 | 2.89 | 2.95 | 2.87 | 2.95 | 20.3M |
| 2025-03-13 | 2.98 | 3.00 | 2.86 | 2.90 | 22.6M |
| 2025-03-12 | 2.99 | 3.05 | 2.97 | 2.97 | 23.2M |
| 2025-03-11 | 2.96 | 3.05 | 2.93 | 2.99 | 22.7M |
| 2025-03-10 | 2.90 | 2.97 | 2.87 | 2.95 | 23.4M |
| 2025-03-07 | 2.95 | 3.02 | 2.88 | 2.90 | 28.9M |
| 2025-03-06 | 3.02 | 3.05 | 2.92 | 2.97 | 29.8M |
| 2025-03-05 | 3.12 | 3.14 | 2.95 | 3.03 | 22.4M |
| 2025-03-04 | 3.04 | 3.12 | 3.04 | 3.10 | 17.6M |
| 2025-03-03 | 3.11 | 3.15 | 3.04 | 3.04 | 17.4M |
| 2025-02-28 | 3.19 | 3.19 | 3.07 | 3.07 | 21.6M |
| 2025-02-27 | 3.24 | 3.30 | 3.14 | 3.19 | 28.8M |
| 2025-02-26 | 3.19 | 3.28 | 3.17 | 3.23 | 24.8M |
| 2025-02-25 | 3.12 | 3.29 | 3.06 | 3.16 | 32.7M |
| 2025-02-24 | 3.13 | 3.16 | 3.02 | 3.12 | 24.9M |
| 2025-02-21 | 3.21 | 3.24 | 3.11 | 3.13 | 23.3M |
| 2025-02-20 | 3.19 | 3.27 | 3.18 | 3.21 | 19.7M |
| 2025-02-19 | 3.17 | 3.25 | 3.14 | 3.21 | 20.3M |
| 2025-02-18 | 3.30 | 3.32 | 3.15 | 3.16 | 25.0M |
| 2025-02-17 | 3.12 | 3.30 | 3.12 | 3.24 | 33.7M |
| 2025-02-14 | 3.17 | 3.20 | 3.09 | 3.09 | 20.8M |
| 2025-02-13 | 3.24 | 3.26 | 3.16 | 3.17 | 18.8M |
| 2025-02-12 | 3.20 | 3.25 | 3.19 | 3.22 | 18.3M |
| 2025-02-11 | 3.38 | 3.40 | 3.20 | 3.21 | 29.0M |
| 2025-02-10 | 3.23 | 3.34 | 3.16 | 3.33 | 30.2M |
| 2025-02-07 | 3.09 | 3.24 | 3.09 | 3.18 | 34.0M |
| 2025-02-06 | 3.03 | 3.08 | 2.94 | 3.08 | 28.3M |
| 2025-02-05 | 2.86 | 3.02 | 2.84 | 2.97 | 32.5M |
| 2025-01-27 | 2.92 | 2.94 | 2.81 | 2.84 | 26.0M |
| 2025-01-24 | 2.83 | 2.93 | 2.73 | 2.88 | 38.3M |
| 2025-01-23 | 2.84 | 3.02 | 2.80 | 2.80 | 69.7M |
| 2025-01-22 | 2.87 | 3.19 | 2.80 | 2.99 | 92.0M |
| 2025-01-21 | 3.03 | 3.03 | 3.03 | 3.03 | 4.1M |
| 2025-01-20 | 3.37 | 3.37 | 3.37 | 3.37 | 5.9M |
| 2025-01-17 | 3.77 | 3.85 | 3.73 | 3.74 | 12.9M |
| 2025-01-16 | 3.76 | 3.84 | 3.74 | 3.79 | 14.4M |
| 2025-01-15 | 3.79 | 3.79 | 3.67 | 3.74 | 12.8M |
| 2025-01-14 | 3.53 | 3.75 | 3.53 | 3.74 | 18.9M |
| 2025-01-13 | 3.46 | 3.57 | 3.39 | 3.52 | 11.7M |
| 2025-01-10 | 3.69 | 3.72 | 3.53 | 3.53 | 15.0M |
| 2025-01-09 | 3.57 | 3.76 | 3.56 | 3.68 | 16.3M |
| 2025-01-08 | 3.58 | 3.64 | 3.47 | 3.60 | 15.1M |
| 2025-01-07 | 3.50 | 3.59 | 3.45 | 3.59 | 13.0M |
| 2025-01-06 | 3.43 | 3.53 | 3.28 | 3.46 | 15.3M |
| 2025-01-03 | 3.65 | 3.69 | 3.42 | 3.45 | 21.2M |
| 2025-01-02 | 3.67 | 3.79 | 3.62 | 3.66 | 17.6M |